1768 (株)ソネック の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-189239279239261,100926
2024-04-179259269229224,400922
2024-04-169289309259253,300925
2024-04-159329329289285,100928
2024-04-129389399329323,500932
2024-04-119369439339373,600937
2024-04-109389449369363,000936
2024-04-099359399359391,700939
2024-04-089409409349353,600935
2024-04-059409419319372,100937
2024-04-049359369359362,700936
2024-04-039309449279323,400932
2024-04-029359379289312,700931
2024-04-019399399299355,700935
2024-03-299329439309397,100939
2024-03-289169429159329,900932
2024-03-279419509419478,700947
2024-03-269469469369418,000941
2024-03-259439469429445,100944
2024-03-229469469369435,300943
2024-03-219439469439454,700945
2024-03-199349439349403,200940
2024-03-189359389339341,800934
2024-03-159339359339351,700935
2024-03-149369369319356,700935
2024-03-139389389359362,200936
2024-03-129359359329351,900935
2024-03-119339389339353,100935
2024-03-089379389329333,800933
2024-03-079389409339373,000937
2024-03-069319389319353,300935
2024-03-059309329309313,500931
2024-03-049349379309304,400930
2024-03-019329389329342,600934
2024-02-299319359319323,100932
2024-02-289309389309316,800931
2024-02-279339359309323,800932
2024-02-269379419339359,200935
2024-02-229379379299364,300936
2024-02-2193793792892811,900928
2024-02-209329329229258,500925
2024-02-1993793792092715,600927
2024-02-169329379289377,900937
2024-02-1593693792993210,300932
2024-02-149389409339368,100936
2024-02-139339399329397,200939
2024-02-0993794292993227,100932
2024-02-0894694794094614,600946
2024-02-079479519459464,800946
2024-02-069459499449485,400948
2024-02-059459459429424,900942
2024-02-029429459429451,600945
2024-02-019499499409409,200940
2024-01-319449459409446,500944
2024-01-3095395394094033,000940
2024-01-299499539469534,600953
2024-01-269529529449455,600945
2024-01-259449489449484,000948
2024-01-249449469429445,400944
2024-01-239449479449445,000944
2024-01-229429479429445,800944
2024-01-199449469419429,600942
2024-01-189519519449446,500944
2024-01-179459519449487,900948
2024-01-169569579459457,800945
2024-01-159509549489529,100952
2024-01-129579579489485,100948
2024-01-1195895994395515,400955
2024-01-1097097095095614,700956
2024-01-099579709579705,800970
2024-01-059519569509564,600956
2024-01-049479539469516,100951

分割・併合履歴 : なし